会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ハノイ証取株価

2024/05/14 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
HNX インデックス 236.95
+0.59/+0.25%
売買高 83,128,641 株
（前日比 +7.90%）
売買高（相対取引を含む） 87,614,610 株
（前日比 +9.13%）
値上がり銘柄数 89
値下がり銘柄数 78
変わらず銘柄数 154
総銘柄数 321
売買代金 1,430,360 百万VND
（前日比 -8.33%）
売買代金（相対取引を含む） 1,563,378 百万VND
（前日比 -6.68%）
HNX30 518.00 +1.64 +0.32 %
LARGE 239.15 +0.80  +0.34 %
MID/SMALL 815.98 -1.23  -0.15 %
VNX Allshare 2,044.75 6.46 0.32%
前日終値 236.36 (05/13) 
始値 236.42
高値 238.04
安値 236.08
年初来高値 245.90 (04/02) 
年初来安値 220.80 (04/19) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,995,650 2,648,210 -652,560
産業トレンド
-0.19 +0.75 -0.35 +1.08 +0.52 +0.02
-0.06 +0.26 +0.28 -0.87 -0.13 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 ハノイ証取株価（2024/05/14 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAV 6.2 5.6 6.2 6.3 5.6 -600 -9.68% 3,900,700 386,331 23.70 - 0 23,100
ADC 18.5 18.5 18.5 18.5 18.5 0 0.00% 500 73,592 4.51 6.46 0 0
ALT 16.5 15 14.9 15 14.9 -1,500 -9.09% 300 86,051 5.28 12.25 0 0
AMC 18 0 0 0 0 0 0.00% - 51,300 3.15 - 0 0
AME 7.5 0 0 0 0 0 0.00% - 489,000 30.00 - 0 0
AMV 3.4 3.5 3.4 3.6 3.4 +100 +2.94% 1,463,400 458,870 28.15 33.33 0 0
API 4.7 5.1 5.1 5.1 5.1 +400 +8.51% 181,300 428,828 26.31 - 0 0
APS 6.2 6.8 6.8 6.8 6.7 +600 +9.68% 3,643,000 564,400 34.63 - 8,400 0
ARM 31.5 28.4 28.4 28.4 28.4 -3,100 -9.84% 200 88,360 5.42 22.61 0 0
ATS 13.5 12.2 12.2 12.2 12.2 -1,300 -9.63% 100 42,700 2.62 184.85 0 0
BAB 12.2 12.2 12.2 12.2 12 0 0.00% 5,800 10,167,805 623.79 11.83 0 0
BAX 40 39.2 40 40 39.2 -800 -2.00% 400 321,440 19.72 13.00 0 100
BBS 10.3 0 0 0 0 0 0.00% - 61,800 3.79 - 0 0
BCC 8.1 8.1 8.1 8.2 8.1 0 0.00% 94,500 997,999 61.23 - 0 4,800
BCF 32.1 32.1 31.2 32.1 31.2 0 0.00% 1,800 1,036,290 63.58 16.11 0 0
BDB 11.8 0 0 0 0 0 0.00% - 13,292 0.82 - 0 0
BED 33 0 0 0 0 0 0.00% - 99,000 6.07 - 0 0
BKC 6.7 6.5 6.5 6.5 6.5 -200 -2.99% 4,500 76,295 4.68 14.87 0 0
BNA 10.4 10.5 10.4 10.6 10.2 +100 +0.96% 66,900 262,498 16.10 5.73 0 0
BPC 9.3 0 0 0 0 0 0.00% - 35,340 2.17 - 0 0
BSC 13.2 0 0 0 0 0 0.00% - 41,590 2.55 - 0 0
BST 14.6 0 0 0 0 0 0.00% - 16,060 0.99 - 0 0
BTS 5.5 5.5 5.4 5.6 5.4 0 0.00% 63,700 679,579 41.69 - 0 0
BTW 35.1 38.5 38.5 38.5 38.5 +3,400 +9.69% 100 360,360 22.11 8.26 0 0
BVS 39 38.2 39 39.4 38 -800 -2.05% 1,096,300 2,758,046 169.21 18.62 4,700 517,900
BXH 25.9 0 0 0 0 0 0.00% - 78,012 4.79 - 0 0
C69 6.8 6.9 7 7 6.7 +100 +1.47% 242,400 426,420 26.16 44.52 8,900 0
CAG 11.4 10.3 11.4 11.4 10.3 -1,100 -9.65% 91,900 142,140 8.72 57.54 0 0
CAN 46.4 46.4 46.4 46.4 46.4 0 0.00% 100 232,000 14.23 19.22 0 0
CAP 62.4 62.5 62.4 62.5 62.2 +100 +0.16% 19,100 628,308 38.55 5.91 0 0
CCR 12.2 12.2 12.2 12.2 12.2 0 0.00% 2,500 298,334 18.30 21.44 0 0
CDN 28.4 28.4 28.3 28.5 28.3 0 0.00% 10,600 2,811,600 172.49 10.21 0 0
CEO 18.5 18.4 18.5 18.7 18.4 -100 -0.54% 3,625,500 9,470,089 580.99 37.17 2,100 27,500
CET 7.5 7.6 7.5 8.1 6.8 +100 +1.33% 18,000 45,980 2.82 422.22 0 0
CIA 10 9.7 9.8 9.8 9.7 -300 -3.00% 8,800 181,014 11.11 32.55 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 12.66 - 0 0
CKV 16 16.5 16.5 16.5 16.5 +500 +3.13% 100 66,198 4.06 26.79 0 0
CLH 22 21.9 22 22 21.8 -100 -0.45% 1,300 262,800 16.12 5.58 0 0
CLM 76 76 76 76 76 0 0.00% 100 836,000 51.29 4.66 0 0
CMC 7.3 0 0 0 0 0 0.00% - 33,296 2.04 - 0 0
CMS 14.1 14 14.1 14.2 13.9 -100 -0.71% 105,100 356,335 21.86 177.22 0 0
CPC 18.2 18.8 18.5 19 18.5 +600 +3.3% 10,600 76,731 4.71 8.95 200 0
CSC 29.4 29.4 29.4 29.5 29 0 0.00% 36,700 916,537 56.23 18.04 0 0
CTB 21.8 20.7 22.2 22.2 20.7 -1,100 -5.05% 700 283,176 17.37 5.58 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.26 - 0 0
CTP 5.4 5.3 5.4 5.4 5 -100 -1.85% 56,400 64,130 3.93 588.89 10,000 0
CTT 16 0 0 0 0 0 0.00% - 75,158 4.61 - 0 0
CVN 3.1 3.1 3.1 3.1 2.9 0 0.00% 839,200 92,070 5.65 10.51 0 0
CX8 7.7 8.4 7.7 8.4 7.7 +700 +9.09% 1,100 22,446 1.38 58.74 0 0
D11 11 11.3 11.1 11.5 11 +300 +2.73% 12,200 82,921 5.09 20.55 0 0
DAD 18.2 18.7 19 19 18.2 +500 +2.75% 1,000 87,127 5.35 8.23 0 0
DAE 15.1 14.8 14.8 14.8 14.8 -300 -1.99% 7,500 28,500 1.75 11.17 0 0
DC2 6.8 7.4 7.4 7.4 7 +600 +8.82% 17,000 55,917 3.43 54.81 0 0
DDG 4.1 4.5 4.2 4.5 4.1 +400 +9.76% 2,118,300 269,279 16.52 - 39,600 0
DHP 11 0 0 0 0 0 0.00% - 104,414 6.41 - 0 0
DHT 32.5 35.7 32 35.7 32 +3,200 +9.85% 478,000 2,639,613 161.94 21.22 2,700 1,960
DIH 19 19.2 19 19.2 19 +200 +1.05% 42,400 113,477 6.96 8.06 0 0
DL1 4.5 4.9 4.5 4.9 4.5 +400 +8.89% 2,384,500 520,557 31.94 12.34 2,000 0
DNC 50.6 51.5 51.5 51.5 51.5 +900 +1.78% 300 330,746 20.29 8.87 0 300
DNP 20.1 20 20 20 20 -100 -0.50% 100 2,378,022 145.89 58.82 0 0
DP3 61.6 61.5 61.8 61.8 61 -100 -0.16% 14,900 1,322,246 81.12 10.56 0 0
DS3 4.8 5 4.8 5 4.8 +200 +4.17% 7,600 53,349 3.27 18.87 0 0
DST 3.6 3.8 3.6 3.8 3.6 +200 +5.56% 161,700 122,432 7.51 79.17 0 0
DTC 4.2 4.2 4.2 4.2 4.2 0 0.00% 5,600 42,000 2.58 - 0 0
DTD 26.1 26.3 26.1 26.7 25.9 +200 +0.77% 523,700 1,297,758 79.62 5.28 4,600 2,700
DTG 38.7 38 37.5 38.7 37.5 -700 -1.81% 1,200 240,005 14.72 9.01 0 0
DTK 12 11.6 11.6 12 11.1 -400 -3.33% 5,100 7,920,103 485.90 14.65 0 0
DVG 2.6 2.8 2.6 2.8 2.6 +200 +7.69% 1,215,200 78,400 4.81 40.58 0 0
DVM 12 12.2 12.1 12.5 12.1 +200 +1.67% 2,719,700 434,930 26.68 10.07 0 0
DXP 12.6 12.6 12.6 12.7 12.5 0 0.00% 87,900 754,868 46.31 10.71 0 0
EBS 10.7 11.4 10.9 11.4 10.9 +700 +6.54% 200 113,608 6.97 11.49 0 765,000
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.65 - 0 0
EID 24 23.4 24 24 23 -600 -2.50% 6,200 351,000 21.53 5.43 0 0
EVS 7.4 7.4 7.3 7.6 7.3 0 0.00% 163,800 1,219,525 74.82 36.63 0 400
FID 2.4 2.4 2.3 2.5 2.3 0 0.00% 218,200 59,318 3.64 800.00 0 0
GDW 24.5 0 0 0 0 0 0.00% - 232,750 14.28 - 0 0
GIC 14.7 14.9 14.6 15 14.6 +200 +1.36% 5,300 180,588 11.08 10.86 2,900 0
GKM 34.7 35 35.5 36.8 35 +300 +0.86% 292,600 1,100,198 67.50 23.44 1,100 2,700
GLT 19.8 20 20.9 20.9 19.9 +200 +1.01% 8,600 187,019 11.47 8.11 0 0
GMA 48.8 0 0 0 0 0 0.00% - 976,000 59.88 - 0 0
GMX 19.3 19.3 19.3 19.3 19.3 0 0.00% 100 174,365 10.70 9.46 0 0
HAD 15 0 0 0 0 0 0.00% - 60,000 3.68 - 0 0
HAT 41.7 0 0 0 0 0 0.00% - 130,229 7.99 - 0 0
HBS 7.9 7.9 7.9 8 7.9 0 0.00% 13,400 260,700 15.99 14.68 0 0
HCC 10.6 10.7 10.8 10.8 10.7 +100 +0.94% 3,500 69,748 4.28 7.64 0 3,500
HCT 9.8 0 0 0 0 0 0.00% - 19,761 1.21 - 0 0
HDA 3.9 3.9 3.9 4 3.8 0 0.00% 13,600 107,640 6.60 - 0 0
HEV 30 0 0 0 0 0 0.00% - 30,000 1.84 - 0 0
HGM 50 0 0 0 0 0 0.00% - 596,036 36.57 - 0 0
HHC 83 0 0 0 0 0 0.00% - 1,363,275 83.64 - 0 0
HJS 32.5 32.7 32.6 34 32.6 +200 +0.62% 4,200 686,697 42.13 12.78 3,600 0
HKT 4.3 4.3 4.2 4.3 3.9 0 0.00% 5,500 26,381 1.62 57.33 0 0
HLC 13.2 13.3 13.2 13.3 13 +100 +0.76% 14,500 338,022 20.74 3.41 0 0
HLD 25.5 25.6 25.8 25.9 25.4 +100 +0.39% 15,100 512,000 31.41 155.15 0 0
HMH 15 13.8 13.8 13.8 13.8 -1,200 -8.00% 100 177,298 10.88 46.00 0 0
HMR 22.4 22.8 23 23 22.5 +400 +1.79% 53,000 127,964 7.85 19.49 0 0
HOM 4.1 4.1 4.1 4.1 3.9 0 0.00% 34,400 295,191 18.11 - 0 15,000
HTC 19.2 21.1 21.1 21.1 21.1 +1,900 +9.9% 100 348,150 21.36 10.54 0 0
HTP 13.6 13 13.6 13.6 13 -600 -4.41% 86,600 1,193,465 73.22 - 0 0
HUT 17.4 17.4 17.4 17.4 17.1 0 0.00% 1,281,100 15,529,708 952.74 191.21 0 106,600
HVT 67.5 68.2 68 68.2 67.5 +700 +1.04% 11,300 749,386 45.97 12.31 0 400
ICG 7.6 0 0 0 0 0 0.00% - 133,547 8.19 - 0 0
IDC 62.1 63.2 62.1 64 62 +1,100 +1.77% 2,975,800 20,855,996 1,279.51 14.97 531,500 177,800
IDJ 5.6 6.1 6.1 6.1 5.8 +500 +8.93% 7,966,700 1,058,290 64.93 9.67 0 30,000
IDV 37.8 37.6 37.8 37.8 37.5 -200 -0.53% 27,000 1,172,423 71.93 6.64 9,800 0
INC 19.6 0 0 0 0 0 0.00% - 39,200 2.40 - 0 0
INN 52.7 52 55 55 52 -700 -1.33% 3,100 933,816 57.29 9.90 0 0
IPA 14.3 14 14.2 14.4 14 -300 -2.10% 115,500 2,993,701 183.66 10.02 1,800 0
ITQ 3.3 3.3 3.3 3.4 3.2 0 0.00% 273,300 105,083 6.45 55.00 0 0
IVS 11.7 11.7 11.6 11.7 11.5 0 0.00% 136,000 811,395 49.78 30.00 6,300 0
KDM 19.7 19.5 18.7 19.5 18 -200 -1.02% 15,400 138,450 8.49 85.53 0 0
KHS 11 0 0 0 0 0 0.00% - 133,001 8.16 - 0 0
KKC 6 5.7 6.4 6.4 5.7 -300 -5.00% 1,100 29,639 1.82 89.06 0 0
KMT 10.6 9.7 9.7 9.7 9.7 -900 -8.49% 100 95,512 5.86 10.77 0 0
KSD 3.6 3.6 3.6 3.6 3.6 0 0.00% 1,000 43,200 2.65 276.92 0 0
KSF 40.2 40 40.2 40.5 40 -200 -0.50% 24,100 12,000,000 736.20 86.39 0 0
KSQ 3.2 3.3 3.2 3.4 3.2 +100 +3.13% 165,700 99,000 6.07 12.45 0 0
KST 12.9 14 14 14 14 +1,100 +8.53% 100 83,888 5.15 16.09 0 0
KSV 28.5 28.9 29 29.3 28.8 +400 +1.4% 12,700 5,780,000 354.60 43.01 0 0
KTS 42.9 40.7 41.3 41.9 40.7 -2,200 -5.13% 3,400 206,349 12.66 5.40 0 0
KTT 3.5 3.4 3.4 3.5 3.4 -100 -2.86% 2,900 10,047 0.62 - 0 0
L14 37.8 37.7 37.8 38.1 37.6 -100 -0.26% 130,600 1,163,396 71.37 48.03 0 4,700
L18 39.2 39.1 39.2 39.3 38.8 -100 -0.26% 23,000 1,490,356 91.43 35.42 0 0
L40 21 0 0 0 0 0 0.00% - 75,117 4.61 - 0 0
L43 1.8 1.8 1.8 1.8 1.8 0 0.00% 3,500 6,300 0.39 - 0 0
L61 2.3 2.1 2.3 2.4 2.1 -200 -8.70% 2,600 15,910 0.98 - 0 0
L62 1.8 1.7 1.8 1.9 1.7 -100 -5.56% 81,600 14,107 0.87 - 0 0
LAS 21.5 21.4 21.6 21.8 21.2 -100 -0.47% 766,600 2,415,127 148.17 18.06 100 94,500
LBE 26.5 0 0 0 0 0 0.00% - 52,998 3.25 - 0 0
LCD 21.7 0 0 0 0 0 0.00% - 32,549 2.00 - 0 0
LDP 22.3 22.3 23 23 21.5 0 0.00% 13,300 283,280 17.38 - 0 0
LHC 53 53 53.1 54 52.5 0 0.00% 46,500 763,200 46.82 9.35 0 0
LIG 4 3.9 4 4 3.8 -100 -2.50% 567,900 367,461 22.54 125.81 0 0
MAC 13.9 14 13.9 14.3 13.7 +100 +0.72% 5,900 211,956 13.00 5.01 0 0
MAS 33 0 0 0 0 0 0.00% - 140,834 8.64 - 0 0
MBG 4.4 4.6 4.3 4.6 4.3 +200 +4.55% 1,401,900 553,005 33.93 - 26,700 0
MBS 29 28.9 29.1 29.2 28.7 -100 -0.34% 1,861,400 12,647,783 775.94 23.05 202,400 7,500
MCC 12 0 0 0 0 0 0.00% - 59,833 3.67 - 0 0
MCF 10.6 11 11 11.4 10.8 +400 +3.77% 102,200 118,556 7.27 13.17 0 0
MCO 24.2 25.1 25.5 26 24.8 +900 +3.72% 90,400 103,009 6.32 325.97 0 0
MDC 11.5 11.5 11.6 11.6 11.5 0 0.00% 12,100 246,311 15.11 4.65 0 0
MED 27 0 0 0 0 0 0.00% - 335,070 20.56 - 0 0
MEL 6.7 0 0 0 0 0 0.00% - 100,500 6.17 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - 17,452 1.07 - 0 0
MKV 8.9 9 9.1 9.1 9 +100 +1.12% 3,600 45,000 2.76 7.26 0 0
MST 5.6 5.6 5.6 5.8 5.5 0 0.00% 1,057,300 425,624 26.11 5.86 0 36,100
MVB 21.6 0 0 0 0 0 0.00% - 2,268,000 139.14 - 0 0
NAG 12.2 11.8 12.1 12.1 11.7 -400 -3.28% 316,300 373,429 22.91 15.59 300 25,900
NAP 9.1 0 0 0 0 0 0.00% - 195,807 12.01 - 0 0
NBC 12.9 12.9 12.9 12.9 12.6 0 0.00% 104,800 477,289 29.28 4.58 2,000 0
NBP 12.9 0 0 0 0 0 0.00% - 165,965 10.18 - 0 0
NBW 27.7 0 0 0 0 0 0.00% - 301,930 18.52 - 0 0
NDN 10 10.2 10 10.2 10 +200 +2% 136,000 730,911 44.84 3.35 0 0
NDX 6.2 6.4 6.2 6.5 6.2 +200 +3.23% 22,800 61,360 3.76 14.92 0 0
NET 103.2 104 105.9 105.9 103.5 +800 +0.78% 1,600 2,329,431 142.91 13.06 0 0
NFC 16.4 0 0 0 0 0 0.00% - 257,993 15.83 - 0 0
NHC 30.3 0 0 0 0 0 0.00% - 92,159 5.65 - 0 0
NRC 4.7 4.6 4.6 4.8 4.6 -100 -2.13% 119,200 425,950 26.13 35.66 0 2,800
NSH 6.8 6.7 7.4 7.4 6.6 -100 -1.47% 349,900 138,646 8.51 152.27 0 0
NST 9.3 9.3 9.3 9.3 9.3 0 0.00% 5,700 104,179 6.39 9.26 0 0
NTH 59.8 0 0 0 0 0 0.00% - 645,963 39.63 - 0 0
NTP 42.3 42.3 42.3 42.3 42 0 0.00% 25,000 5,481,037 336.26 10.87 0 200
NVB 9.3 9.3 9.4 9.4 9.3 0 0.00% 52,300 5,178,273 317.69 - 0 3,000
OCH 6.3 6.3 6.3 6.3 6.2 0 0.00% 43,300 1,260,000 77.30 10.31 0 0
ONE 6.6 6.8 6.5 6.8 6.2 +200 +3.03% 15,500 53,677 3.29 29.82 0 0
PBP 11.6 11.8 11.7 11.8 11.7 +200 +1.72% 4,000 56,634 3.47 8.83 0 0
PCE 18.9 19.2 19.2 19.2 19.2 +300 +1.59% 300 192,000 11.78 11.81 0 0
PCG 6.2 0 0 0 0 0 0.00% - 116,994 7.18 - 0 0
PCH 11 10.9 11 11 10.8 -100 -0.91% 78,800 239,800 14.71 20.26 0 0
PCT 10.2 10.2 10.3 10.3 9.9 0 0.00% 6,600 510,362 31.31 9.92 0 0
PDB 9.8 9.9 9.9 9.9 9.9 +100 +1.02% 1,300 88,209 5.41 52.38 0 0
PEN 7.2 0 0 0 0 0 0.00% - 36,000 2.21 - 0 0
PGN 6.5 6.5 6.5 6.5 6.3 0 0.00% 42,900 54,931 3.37 10.52 200 0
PGS 31.5 30.9 31.5 31.5 29.5 -600 -1.90% 1,900 1,544,963 94.78 16.24 0 100
PGT 3.5 3.6 3.4 3.6 3.3 +100 +2.86% 25,800 33,270 2.04 2.98 0 0
PHN 84.7 84.7 84.7 84.7 84.7 0 0.00% 300 614,406 37.69 12.04 0 0
PIA 27 0 0 0 0 0 0.00% - 105,300 6.46 - 0 0
PIC 15.7 15.8 16 16 15.8 +100 +0.64% 800 526,770 32.32 15.19 0 0
PJC 28 0 0 0 0 0 0.00% - 205,152 12.59 - 0 0
PLC 27.9 27.9 27.8 28.3 27.8 0 0.00% 190,600 2,254,252 138.30 23.79 0 1,360
PMB 10 10 10 10 10 0 0.00% 1,800 120,000 7.36 23.70 0 0
PMC 80 80 80.1 80.1 80 0 0.00% 1,900 746,606 45.80 12.24 700 0
PMP 13.5 0 0 0 0 0 0.00% - 56,700 3.48 - 0 0
PMS 32 0 0 0 0 0 0.00% - 230,457 14.14 - 0 0
POT 19 0 0 0 0 0 0.00% - 369,170 22.65 - 0 0
PPE 13.4 0 0 0 0 0 0.00% - 26,800 1.64 - 0 0
PPP 16.8 17.2 17.2 17.2 17.2 +400 +2.38% 500 151,360 9.29 8.35 0 0
PPS 10.8 10.8 10.8 10.9 10.7 0 0.00% 3,600 162,000 9.94 11.45 0 2,000
PPT 11.5 11.6 11.5 11.6 11.4 +100 +0.87% 224,600 182,700 11.21 23.67 0 0
PPY 9.8 9.8 9.9 9.9 9.8 0 0.00% 3,900 91,571 5.62 8.62 0 0
PRC 22 21.2 21.7 21.7 21.2 -800 -3.64% 1,800 25,440 1.56 220.83 0 0
PRE 18.6 0 0 0 0 0 0.00% - 1,941,840 119.13 - 0 0
PSC 11 11.3 11.1 11.3 11.1 +300 +2.73% 2,000 81,360 4.99 10.39 0 0
PSD 13.2 13.2 13.2 13.4 13 0 0.00% 32,400 684,128 41.97 11.04 0 0
PSE 10.4 10.4 10.3 10.4 10.2 0 0.00% 14,500 130,000 7.98 13.45 0 0
PSI 7.7 7.8 7.8 7.9 7.8 +100 +1.3% 62,000 466,762 28.64 19.07 5,000 0
PSW 7.9 7.9 7.9 7.9 7.8 0 0.00% 9,500 134,300 8.24 81.44 100 0
PTD 10.1 0 0 0 0 0 0.00% - 32,320 1.98 - 0 0
PTI 32.5 31.1 32.3 32.3 31.1 -1,400 -4.31% 5,200 2,500,307 153.39 9.89 0 100
PTS 7.9 8 7.8 8 7.8 +100 +1.27% 1,100 44,544 2.73 117.65 0 0
PV2 3 2.9 3 3.1 2.9 -100 -3.33% 141,900 106,920 6.56 12.50 0 0
PVB 29.4 29 29.4 29.5 28.7 -400 -1.36% 371,300 626,400 38.43 185.90 17,500 8,270
PVC 15.4 15.2 15.5 15.7 15.1 -200 -1.30% 918,200 760,000 46.63 60.80 0 200
PVG 8.6 8.6 8.8 8.8 8.5 0 0.00% 11,400 313,900 19.26 286.67 0 0
PVI 49.9 49.7 49.5 49.7 49.5 -200 -0.40% 9,600 11,641,821 714.22 12.31 0 100
PVS 44.1 43.5 43.6 44.3 43.3 -600 -1.36% 3,781,100 20,791,534 1,275.55 27.55 5,200 549,770
QHD 37.9 0 0 0 0 0 0.00% - 209,387 12.85 - 0 0
QST 20.2 0 0 0 0 0 0.00% - 65,448 4.02 - 0 0
QTC 14.1 0 0 0 0 0 0.00% - 38,070 2.34 - 0 0
RCL 12.5 12.5 12.5 12.6 12.5 0 0.00% 2,500 173,234 10.63 189.39 0 0
S55 48 46.9 46.5 46.9 46.5 -1,100 -2.29% 634,700 469,000 28.77 8.03 0 0
S99 12.7 12.2 12.7 12.8 12.2 -500 -3.94% 267,100 1,146,768 70.35 12.41 0 0
SAF 49.9 0 0 0 0 0 0.00% - 601,125 36.88 - 0 0
SCG 65 65.3 65 65.4 64.8 +300 +0.46% 46,800 5,550,500 340.52 273.22 0 0
SCI 13.3 13.3 13.2 13.4 13.1 0 0.00% 32,800 337,951 20.73 16.00 0 0
SD5 7.7 8.1 7.9 8.1 7.8 +400 +5.19% 86,100 210,599 12.92 10.00 0 0
SD6 3.8 3.8 3.8 3.8 3.7 0 0.00% 6,300 132,132 8.11 1,900.00 0 0
SD9 10.2 11.2 10.4 11.2 10.4 +1,000 +9.8% 505,400 383,421 23.52 32.09 5,600 600
SDA 6.2 5.7 6.1 6.2 5.6 -500 -8.06% 207,600 149,374 9.16 - 0 0
SDC 7.5 0 0 0 0 0 0.00% - 19,572 1.20 - 0 0
SDG 17.8 17.8 17.9 17.9 16.1 0 0.00% 400 180,492 11.07 16.39 0 0
SDN 29.2 0 0 0 0 0 0.00% - 44,332 2.72 - 0 0
SDU 19.8 0 0 0 0 0 0.00% - 396,000 24.29 - 0 0
SEB 47 47.2 51.3 51.3 47.2 +200 +0.43% 900 1,510,399 92.66 10.31 0 0
SED 20.2 20.7 20.2 20.7 20.2 +500 +2.48% 58,500 191,926 11.77 5.61 0 0
SFN 22.3 0 0 0 0 0 0.00% - 63,871 3.92 - 0 0
SGC 75 81.5 81.4 81.5 81.4 +6,500 +8.67% 300 582,528 35.74 11.32 0 0
SGD 11.7 0 0 0 0 0 0.00% - 47,303 2.90 - 0 0
SGH 26.6 0 0 0 0 0 0.00% - 328,885 20.18 - 0 0
SHE 9 9.1 9.2 9.2 9.1 +100 +1.11% 13,400 87,228 5.35 5.85 0 0
SHN 6.7 7 7.2 7.2 7 +300 +4.48% 1,500 907,250 55.66 269.23 0 0
SHS 19 19.2 19 19.4 18.8 +200 +1.05% 18,770,100 15,612,610 957.83 27.91 964,750 40,150
SJ1 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 100 277,113 17.00 26.64 0 0
SJE 21 21.1 21 21.3 20.9 +100 +0.48% 25,300 509,960 31.29 6.28 0 0
SLS 163.6 162 164 164 160.1 -1,600 -0.98% 47,300 1,586,295 97.32 3.03 0 100
SMN 12.4 12.4 12.4 12.4 12.4 0 0.00% 9,000 54,622 3.35 8.78 0 0
SMT 5.4 5.5 5.5 5.5 5.5 +100 +1.85% 100 30,071 1.84 53.40 0 0
SPC 9.2 9.4 9.4 9.4 9.4 +200 +2.17% 100 98,982 6.07 - 0 0
SPI 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 53,100 42,038 2.58 - 0 0
SRA 3.9 3.7 3.9 3.9 3.6 -200 -5.13% 878,900 159,840 9.81 32.74 0 0
SSM 6.1 0 0 0 0 0 0.00% - 30,180 1.85 - 0 0
STC 17.5 0 0 0 0 0 0.00% - 99,147 6.08 - 0 0
STP 9.1 0 0 0 0 0 0.00% - 73,001 4.48 - 0 0
SVN 3.6 3.6 3.5 3.6 3.4 0 0.00% 15,600 75,600 4.64 105.88 0 0
SZB 42.5 42.8 42.2 43.4 42.2 +300 +0.71% 30,300 1,284,000 78.77 11.96 0 0
TA9 13.7 13.8 13.7 13.8 13.3 +100 +0.73% 88,600 171,393 10.51 8.98 0 0
TAR 5.7 0 0 0 0 0 0.00% - 446,423 27.39 - 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.07 - 0 0
TC6 10.3 10.4 10.5 10.5 10.2 +100 +0.97% 221,800 337,959 20.73 5.61 0 0
TDN 15 14.7 15 15 14.6 -300 -2.00% 771,900 432,755 26.55 4.21 0 0
TDT 7.1 7.1 7 7.1 7 0 0.00% 103,600 169,665 10.41 13.08 0 0
TET 29.4 0 0 0 0 0 0.00% - 167,666 10.29 - 0 0
TFC 11.5 11.6 11.9 11.9 11.6 +100 +0.87% 1,400 195,228 11.98 3.77 0 0
THB 11.8 0 0 0 0 0 0.00% - 134,810 8.27 - 0 0
THD 35.7 35.8 35.8 35.8 35.8 +100 +0.28% 1,200 13,782,999 845.58 78.17 0 0
THS 11 0 0 0 0 0 0.00% - 29,700 1.82 - 0 0
THT 13.3 13.4 13.3 13.4 13.2 +100 +0.75% 13,200 329,225 20.20 4.61 0 0
TIG 13.1 13.1 13.1 13.1 12.9 0 0.00% 1,309,500 2,305,685 141.45 10.49 0 5,000
TJC 16.2 16.2 16.4 17.7 15.9 0 0.00% 2,300 139,320 8.55 3.70 0 0
TKG 5.9 6 6 6.2 5.9 +100 +1.69% 60,400 37,892 2.32 20.41 0 0
TKU 16 17.6 17.6 17.6 17.6 +1,600 +10% 100 825,113 50.62 - 0 0
TMB 73 71.2 73 73 71.2 -1,800 -2.47% 22,600 1,068,000 65.52 3.22 0 0
TMC 9 9.3 9.4 9.4 9.3 +300 +3.33% 2,000 115,320 7.07 9.70 1,500 0
TMX 7.3 0 0 0 0 0 0.00% - 43,800 2.69 - 0 0
TNG 22.5 22.3 22.5 22.6 22.1 -200 -0.89% 1,728,200 2,531,563 155.31 11.63 55,600 76,300
TOT 20.7 20 19 20.7 18.7 -700 -3.38% 6,500 120,890 7.42 6.13 0 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 1.98 - 0 0
TPP 10 0 0 0 0 0 0.00% - 450,000 27.61 - 0 0
TSB 49.2 49.5 50.9 50.9 49.5 +300 +0.61% 3,800 333,901 20.48 78.95 100 0
TTC 11 0 0 0 0 0 0.00% - 65,346 4.01 - 0 0
TTH 4.6 4.4 4.6 4.6 4.4 -200 -4.35% 330,600 164,449 10.09 8.51 0 0
TTL 8.3 0 0 0 0 0 0.00% - 347,386 21.31 - 0 0
TTT 34.6 34.3 34.3 34.3 34.1 -300 -0.87% 2,000 156,758 9.62 6.41 0 0
TV3 12.7 12.6 12.5 12.6 12.5 -100 -0.79% 500 119,918 7.36 8.99 0 0
TV4 13.2 13.1 13.3 13.4 13.1 -100 -0.76% 33,000 259,138 15.90 7.91 0 0
TVC 8.9 9.1 8.9 9.1 8.9 +200 +2.25% 271,000 1,079,357 66.22 4.36 12,000 7,300
TVD 13.7 13.9 13.9 14 13.8 +200 +1.46% 70,700 624,984 38.34 4.52 0 2,600
TXM 5.5 5.6 5.3 5.6 5.3 +100 +1.82% 3,200 39,200 2.40 - 0 0
UNI 8.2 8.9 8.5 8.9 8.5 +700 +8.54% 8,100 138,997 8.53 206.98 0 0
V12 12.6 0 0 0 0 0 0.00% - 146,614 8.99 - 0 0
V21 6.9 6.9 6.7 6.9 6.7 0 0.00% 2,200 82,799 5.08 1,380.00 0 0
VBC 22 20.5 21.5 21.5 20.5 -1,500 -6.82% 2,000 153,749 9.43 6.90 0 0
VC1 8.8 0 0 0 0 0 0.00% - 105,600 6.48 - 0 0
VC2 9 9 9 9 8.8 0 0.00% 92,800 604,795 37.10 14.40 2,000 0
VC3 29.1 29.6 29.1 29.8 28.8 +500 +1.72% 614,500 3,307,569 202.92 23.45 0 0
VC6 17 0 0 0 0 0 0.00% - 149,598 9.18 - 0 0
VC7 12.4 12.3 12.5 12.6 12.1 -100 -0.81% 403,600 590,957 36.26 15.28 0 51,700
VC9 4.4 4.5 4.4 4.5 4.4 +100 +2.27% 5,300 75,128 4.61 45.92 0 0
VCC 10.5 10.5 10.5 10.5 10.5 0 0.00% 400 252,000 15.46 17.05 0 0
VCM 15.3 15.1 15 15.1 15 -200 -1.31% 700 45,300 2.78 52.80 0 0
VCS 67.1 66.5 67.1 67.5 66.1 -600 -0.89% 178,300 10,640,000 652.76 13.19 21,200 25,700
VDL 14.1 0 0 0 0 0 0.00% - 206,666 12.68 - 0 0
VE1 2.9 2.9 2.9 2.9 2.9 0 0.00% 42,600 17,201 1.06 - 0 0
VE3 9.9 9.8 9 9.8 9 -100 -1.01% 200 12,933 0.79 56.65 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.36 - 0 0
VE8 5.4 0 0 0 0 0 0.00% - 9,720 0.60 - 0 0
VFS 19.4 19.4 19.2 19.6 19.2 0 0.00% 324,500 2,328,000 142.82 14.19 14,600 1,800
VGP 23.8 23.8 23.8 24 23.8 0 0.00% 7,500 186,257 11.43 9.05 0 0
VGS 30.1 30.1 30.1 30.3 29.5 0 0.00% 718,300 1,603,417 98.37 29.28 15,100 19,000
VHE 3.7 3.7 3.6 3.8 3.6 0 0.00% 379,500 122,618 7.52 75.51 0 0
VHL 11.3 0 0 0 0 0 0.00% - 282,500 17.33 - 0 0
VIF 16.4 16.4 16.5 16.5 16.4 0 0.00% 4,500 5,740,000 352.15 21.72 0 0
VIG 7.3 7.2 7.3 7.4 7.2 -100 -1.37% 267,900 324,960 19.94 10.47 1,300 0
VIT 17.6 17.6 16.4 17.6 16.2 0 0.00% 10,100 879,994 53.99 8,800.00 0 0
VLA 16.8 16.5 15.2 16.5 15.2 -300 -1.79% 6,000 32,967 2.02 589.29 0 0
VMC 7.7 0 0 0 0 0 0.00% - 166,317 10.20 - 0 0
VMS 28.9 0 0 0 0 0 0.00% - 260,100 15.96 - 0 0
VNC 39.3 38.5 38.5 38.5 38.5 -800 -2.04% 1,000 404,233 24.80 11.07 0 0
VNF 9.1 9 9.2 9.2 9 -100 -1.10% 1,500 285,303 17.50 51.72 0 0
VNR 24.1 24.1 24.1 24.1 23.9 0 0.00% 6,300 3,996,036 245.16 9.78 0 200
VNT 50 0 0 0 0 0 0.00% - 832,205 51.06 - 0 0
VSA 26 26 25.8 26 25.6 0 0.00% 4,200 366,509 22.49 8.57 0 0
VSM 17.3 17.1 17.3 17.3 17.1 -200 -1.16% 700 57,370 3.52 4.86 0 100
VTC 9.3 9.9 10 10 9.4 +600 +6.45% 6,200 44,839 2.75 49.25 100 0
VTH 8.2 8 8 8 8 -200 -2.44% 2,100 63,200 3.88 9.52 0 0
VTJ 3.5 0 0 0 0 0 0.00% - 39,900 2.45 - 0 0
VTV 6.1 6 6.1 6.3 5.9 -100 -1.64% 326,900 187,199 11.48 35.29 0 0
VTZ 8.6 8.6 8.6 8.6 8.6 0 0.00% 251,400 369,800 22.69 12.59 0 0
WCS 188.5 194 194.1 194.1 194 +5,500 +2.92% 200 485,000 29.75 9.37 0 0
WSS 5.7 5.6 5.6 5.9 5.6 -100 -1.75% 22,100 281,680 17.28 169.70 1,400 1,300
X20 10 0 0 0 0 0 0.00% - 172,500 10.58 - 0 0
合計 318,476,837 19,538.46 1,995,650 2,648,210
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ